Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.89 | 32.97 | 32.41 | 32.41 | 21,027 | -0.67(-2.01%) |
Jul 30, 2014 | 32.96 | 33.10 | 32.87 | 33.07 | 20,539 | +0.33(+1.02%) |
Jul 29, 2014 | 32.90 | 32.95 | 32.74 | 32.74 | 11,335 | -0.11(-0.35%) |
Jul 28, 2014 | 32.67 | 32.89 | 32.54 | 32.85 | 16,773 | +0.07(+0.20%) |
Jul 25, 2014 | 32.84 | 32.93 | 32.75 | 32.79 | 21,694 | -0.21(-0.63%) |
Jul 24, 2014 | 32.80 | 33.07 | 32.80 | 33.00 | 19,210 | +0.14(+0.43%) |
Jul 23, 2014 | 33.18 | 33.18 | 32.85 | 32.85 | 8,295 | -0.63(-1.87%) |
Jul 22, 2014 | 33.21 | 33.57 | 33.21 | 33.48 | 28,057 | +0.48(+1.44%) |
Jul 21, 2014 | 32.94 | 33.09 | 32.85 | 33.01 | 133,473 | +0.04(+0.12%) |
Jul 18, 2014 | 32.71 | 33.02 | 32.71 | 32.97 | 29,359 | +0.45(+1.37%) |
Jul 17, 2014 | 32.62 | 32.86 | 32.52 | 32.52 | 459,415 | -0.25(-0.75%) |
Jul 16, 2014 | 32.86 | 33.01 | 32.75 | 32.77 | 23,590 | +0.06(+0.18%) |
Jul 15, 2014 | 32.88 | 32.88 | 32.53 | 32.71 | 12,880 | -0.10(-0.30%) |
Jul 14, 2014 | 32.90 | 33.01 | 32.81 | 32.81 | 14,514 | -0.08(-0.23%) |
Jul 11, 2014 | 32.84 | 32.92 | 32.79 | 32.88 | 10,292 | +0.03(+0.09%) |
Jul 10, 2014 | 32.60 | 32.99 | 32.52 | 32.85 | 30,258 | -0.10(-0.32%) |
Jul 09, 2014 | 32.87 | 33.05 | 32.87 | 32.96 | 20,055 | +0.15(+0.46%) |
Jul 08, 2014 | 33.36 | 33.36 | 32.66 | 32.81 | 28,291 | -0.64(-1.90%) |
Jul 07, 2014 | 33.60 | 33.68 | 33.43 | 33.44 | 14,798 | -0.29(-0.87%) |
Jul 03, 2014 | 33.75 | 33.74 | 33.74 | 33.74 | 22,208 | +0.13(+0.40%) |
Jul 02, 2014 | 33.59 | 33.75 | 33.56 | 33.60 | 89,150 | +0.05(+0.15%) |
Jul 01, 2014 | 33.43 | 33.69 | 33.43 | 33.55 | 34,775 | +0.21(+0.62%) |
Jun 30, 2014 | 33.29 | 33.45 | 33.28 | 33.35 | 25,311 | +0.09(+0.29%) |
Jun 27, 2014 | 32.97 | 33.25 | 32.97 | 33.25 | 27,099 | +0.27(+0.81%) |
Jun 26, 2014 | 32.85 | 32.99 | 32.70 | 32.99 | 21,689 | +0.18(+0.55%) |
Jun 25, 2014 | 32.68 | 32.81 | 32.58 | 32.81 | 35,947 | +0.00(+0.00%) |
Jun 24, 2014 | 33.12 | 33.24 | 32.81 | 32.81 | 11,867 | -0.29(-0.89%) |
Jun 23, 2014 | 33.18 | 33.22 | 33.09 | 33.10 | 17,955 | -0.08(-0.23%) |
Jun 20, 2014 | 33.01 | 33.18 | 32.96 | 33.18 | 35,144 | +0.17(+0.52%) |
Jun 19, 2014 | 33.18 | 33.19 | 32.94 | 33.01 | 11,670 | -0.03(-0.09%) |
Jun 18, 2014 | 33.11 | 33.14 | 32.86 | 33.03 | 22,455 | -0.01(-0.03%) |
Jun 17, 2014 | 33.00 | 33.17 | 32.99 | 33.04 | 16,107 | +0.19(+0.58%) |
Jun 16, 2014 | 32.74 | 33.00 | 32.74 | 32.85 | 12,047 | +0.01(+0.03%) |
Jun 13, 2014 | 32.81 | 32.94 | 32.73 | 32.84 | 17,668 | -0.23(-0.69%) |
Jun 12, 2014 | 33.15 | 33.21 | 32.93 | 33.07 | 31,179 | -0.08(-0.23%) |
Jun 11, 2014 | 33.06 | 33.19 | 33.03 | 33.15 | 15,398 | -0.04(-0.13%) |
Jun 10, 2014 | 33.14 | 33.24 | 33.14 | 33.19 | 15,440 | +0.14(+0.42%) |
Jun 06, 2014 | 33.11 | 33.15 | 33.05 | 33.05 | 11,741 | +0.13(+0.40%) |
Jun 05, 2014 | 32.61 | 33.02 | 32.48 | 32.92 | 85,971 | +0.61(+1.88%) |
Jun 04, 2014 | 32.29 | 32.47 | 32.29 | 32.31 | 12,835 | -0.06(-0.18%) |
Jun 03, 2014 | 32.50 | 32.50 | 32.22 | 32.37 | 37,347 | +0.05(+0.15%) |
Jun 02, 2014 | 32.24 | 32.38 | 32.17 | 32.32 | 15,308 | -0.16(-0.50%) |
May 30, 2014 | 32.64 | 32.64 | 32.34 | 32.48 | 13,129 | -0.19(-0.58%) |
May 29, 2014 | 32.67 | 32.74 | 32.62 | 32.67 | 15,278 | +0.25(+0.76%) |
May 28, 2014 | 32.45 | 32.48 | 32.35 | 32.43 | 19,645 | +0.04(+0.12%) |
May 27, 2014 | 32.15 | 32.40 | 32.15 | 32.39 | 22,641 | +0.40(+1.25%) |
May 23, 2014 | 31.89 | 31.99 | 31.99 | 31.99 | 34,247 | -0.05(-0.17%) |
May 22, 2014 | 31.82 | 32.04 | 31.70 | 32.04 | 11,244 | +0.36(+1.15%) |
May 21, 2014 | 31.66 | 31.78 | 31.53 | 31.68 | 37,677 | +0.11(+0.34%) |
May 20, 2014 | 31.81 | 31.83 | 31.47 | 31.57 | 14,173 | -0.26(-0.80%) |
May 19, 2014 | 31.28 | 31.87 | 31.28 | 31.83 | 18,097 | +0.50(+1.60%) |
May 16, 2014 | 31.18 | 31.35 | 31.04 | 31.33 | 14,203 | +0.02(+0.06%) |
May 15, 2014 | 31.33 | 31.39 | 30.97 | 31.31 | 20,574 | +0.16(+0.52%) |
May 14, 2014 | 31.34 | 31.42 | 31.15 | 31.15 | 10,860 | -0.35(-1.11%) |
May 13, 2014 | 31.60 | 31.72 | 31.44 | 31.50 | 41,184 | -0.09(-0.30%) |
May 12, 2014 | 31.00 | 31.65 | 31.00 | 31.59 | 100,356 | +0.68(+2.21%) |
May 09, 2014 | 30.67 | 30.93 | 30.62 | 30.91 | 33,870 | +0.00(+0.00%) |
May 08, 2014 | 30.93 | 31.51 | 30.85 | 30.91 | 15,079 | -0.11(-0.37%) |
May 07, 2014 | 31.18 | 31.18 | 30.75 | 31.02 | 22,815 | -0.07(-0.21%) |
May 06, 2014 | 31.32 | 31.37 | 31.08 | 31.09 | 15,809 | -0.38(-1.19%) |
May 05, 2014 | 31.23 | 31.54 | 31.14 | 31.46 | 48,927 | -0.00(-0.01%) |
May 02, 2014 | 31.39 | 31.62 | 31.28 | 31.47 | 38,372 | +0.06(+0.18%) |